Regencell Bioscience Holdings Limited (RGC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Regencell Bioscience Holdings Limited (RGC) since IPO date, it would be worth $180 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $368.73, while $1000 invested 3 months ago would be worth $1,806.02. This corresponds to total returns of -82%, -63.13%, 80.6%, respectively, with annualized returns of -71.9%, -63.13%, 80.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 10.43 | 10.8 | 10.8 | 11.02 | 10.42 | 244,287 |
| October 20, 2026 | 9.94 | 10.45 | 10.45 | 10.95 | 9.2 | 391,233 |
| October 19, 2026 | 9.32 | 10.05 | 10.05 | 11.31 | 9.06 | 833,789 |
| October 16, 2026 | 10.31 | 9.59 | 9.59 | 10.33 | 8.83 | 680,778 |
| October 15, 2026 | 7.98 | 9.52 | 9.52 | 11.12 | 7.72 | 1.9M |
| October 14, 2026 | 8.2 | 8.11 | 8.11 | 9.47 | 7.82 | 656,893 |
| October 13, 2026 | 7.16 | 8.19 | 8.19 | 8.65 | 7.09 | 555,939 |
| October 12, 2026 | 7.23 | 7.13 | 7.13 | 7.4 | 6.82 | 129,936 |
| October 09, 2026 | 7.73 | 7.35 | 7.35 | 7.75 | 7.28 | 117,881 |
| October 08, 2026 | 7.06 | 7.63 | 7.63 | 7.96 | 7.06 | 223,257 |
| October 07, 2026 | 7.35 | 7.11 | 7.11 | 7.35 | 7.01 | 109,762 |
| October 06, 2026 | 7.22 | 7.35 | 7.35 | 7.92 | 6.85 | 299,830 |
| October 05, 2026 | 6.72 | 7.24 | 7.24 | 7.4 | 6.46 | 307,135 |
| October 02, 2026 | 6.37 | 6.82 | 6.82 | 7.39 | 6.22 | 425,654 |
| October 01, 2026 | 6.3 | 6.33 | 6.33 | 6.43 | 6.12 | 67,663 |
| September 30, 2026 | 6.24 | 6.22 | 6.22 | 6.25 | 6.14 | 56,087 |
| September 29, 2026 | 6.11 | 6.2 | 6.2 | 6.3 | 6.07 | 53,056 |
| September 28, 2026 | 6.15 | 6.2 | 6.2 | 6.3 | 6.05 | 76,000 |
| September 25, 2026 | 6.25 | 6.17 | 6.17 | 6.25 | 6.06 | 50,871 |
| September 24, 2026 | 6.08 | 6.17 | 6.17 | 6.26 | 5.91 | 91,052 |
| September 23, 2026 | 6.14 | 5.98 | 5.98 | 6.16 | 5.92 | 134,058 |
| September 22, 2026 | 5.9 | 6.23 | 6.23 | 6.4 | 5.86 | 126,321 |
| September 21, 2026 | 5.74 | 5.92 | 5.92 | 6.05 | 5.66 | 113,336 |
| September 18, 2026 | 6 | 5.79 | 5.79 | 6.1 | 5.75 | 94,032 |
| September 17, 2026 | 5.75 | 5.96 | 5.96 | 5.98 | 5.6 | 72,748 |
| September 16, 2026 | 5.62 | 5.68 | 5.68 | 5.73 | 5.48 | 127,965 |
| September 15, 2026 | 5.77 | 5.6 | 5.6 | 5.77 | 5.49 | 71,747 |
| September 11, 2026 | 5.84 | 5.64 | 5.64 | 5.84 | 5.55 | 101,618 |
| September 10, 2026 | 5.95 | 5.64 | 5.64 | 6.2 | 5.56 | 203,244 |
| September 09, 2026 | 6.72 | 5.85 | 5.85 | 6.74 | 5.72 | 291,112 |
| September 08, 2026 | 6.91 | 6.82 | 6.82 | 7.14 | 6.42 | 315,566 |
| September 04, 2026 | 6.43 | 6.89 | 6.89 | 7.65 | 6.35 | 655,623 |
| September 03, 2026 | 6.32 | 6.48 | 6.48 | 6.9 | 5.93 | 415,411 |
| September 02, 2026 | 5.44 | 6.31 | 6.31 | 6.6 | 5.44 | 369,680 |
| September 01, 2026 | 5.38 | 5.5 | 5.5 | 5.51 | 5.18 | 102,054 |
| August 31, 2026 | 5.5 | 5.51 | 5.51 | 5.54 | 5.43 | 39,642 |
| August 28, 2026 | 5.5 | 5.5 | 5.5 | 5.7 | 5.44 | 73,379 |
| August 27, 2026 | 5.52 | 5.52 | 5.52 | 5.63 | 5.43 | 73,507 |
| August 26, 2026 | 5.53 | 5.5 | 5.5 | 5.58 | 5.4 | 61,257 |
| August 25, 2026 | 5.39 | 5.54 | 5.54 | 5.55 | 5.17 | 79,253 |
| August 24, 2026 | 5.3 | 5.29 | 5.29 | 5.35 | 5.16 | 150,235 |
| August 21, 2026 | 5.44 | 5.3 | 5.3 | 5.5 | 5.22 | 153,164 |
| August 20, 2026 | 5.76 | 5.44 | 5.44 | 6.06 | 5.37 | 140,453 |
| August 19, 2026 | 5.42 | 5.81 | 5.81 | 6.14 | 5.42 | 253,431 |
| August 18, 2026 | 5.32 | 5.46 | 5.46 | 5.54 | 5.22 | 87,594 |
| August 17, 2026 | 5.4 | 5.35 | 5.35 | 5.55 | 5.1 | 184,444 |
| August 14, 2026 | 5.24 | 5.45 | 5.45 | 5.55 | 5.1 | 131,960 |
| August 13, 2026 | 5.08 | 5.24 | 5.24 | 5.37 | 5.06 | 165,913 |
| August 12, 2026 | 5.1 | 5.06 | 5.06 | 5.35 | 5.02 | 186,834 |
| August 11, 2026 | 5.33 | 5.02 | 5.02 | 5.36 | 4.91 | 231,759 |
| August 10, 2026 | 5.52 | 5.28 | 5.28 | 5.68 | 5.2 | 203,211 |
| August 07, 2026 | 5.48 | 5.41 | 5.41 | 5.75 | 5.24 | 191,414 |
| August 06, 2026 | 5.96 | 5.46 | 5.46 | 5.96 | 5.4 | 168,305 |
| August 05, 2026 | 6.01 | 5.87 | 5.87 | 6.23 | 5.66 | 299,619 |
| August 04, 2026 | 6.31 | 6.05 | 6.05 | 6.4 | 5.9 | 229,013 |
| August 03, 2026 | 6.06 | 6.13 | 6.13 | 6.75 | 5.96 | 292,118 |
| July 31, 2026 | 5.93 | 6.18 | 6.18 | 6.2 | 5.63 | 191,319 |
| July 30, 2026 | 5.76 | 5.94 | 5.94 | 6.15 | 5.59 | 174,486 |
| July 29, 2026 | 5.97 | 5.65 | 5.65 | 6.35 | 5.59 | 172,289 |
| July 28, 2026 | 5.67 | 5.97 | 5.97 | 6.08 | 5.33 | 163,201 |